Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 39.95 | 40.45 | 39.72 | 40.24 | 10,341,634 | +0.35(+0.88%) |
Jul 28, 2016 | 39.72 | 39.98 | 39.42 | 39.89 | 9,784,288 | +0.21(+0.54%) |
Jul 27, 2016 | 40.80 | 40.80 | 39.31 | 39.68 | 18,924,316 | -0.70(-1.74%) |
Jul 26, 2016 | 40.89 | 40.97 | 40.19 | 40.38 | 12,378,277 | -0.52(-1.26%) |
Jul 25, 2016 | 40.89 | 40.98 | 40.68 | 40.90 | 6,588,709 | -0.04(-0.09%) |
Jul 22, 2016 | 40.98 | 41.04 | 40.98 | 40.93 | 9,711,235 | +0.08(+0.19%) |
Jul 21, 2016 | 40.99 | 41.02 | 40.57 | 40.86 | 8,952,129 | -0.17(-0.41%) |
Jul 20, 2016 | 41.16 | 41.23 | 40.93 | 41.02 | 7,186,813 | -0.12(-0.30%) |
Jul 19, 2016 | 40.90 | 41.15 | 40.69 | 41.15 | 7,949,119 | +0.03(+0.07%) |
Jul 18, 2016 | 41.20 | 41.27 | 40.91 | 41.12 | 7,687,643 | -0.14(-0.35%) |
Jul 15, 2016 | 41.12 | 41.30 | 40.99 | 41.26 | 9,612,291 | +0.29(+0.71%) |
Jul 14, 2016 | 40.95 | 41.20 | 40.84 | 40.97 | 8,697,782 | -0.10(-0.23%) |
Jul 13, 2016 | 40.96 | 41.21 | 40.95 | 41.07 | 9,523,407 | +0.12(+0.31%) |
Jul 12, 2016 | 41.40 | 41.53 | 40.92 | 40.94 | 13,041,955 | -0.59(-1.43%) |
Jul 11, 2016 | 41.55 | 41.65 | 41.09 | 41.53 | 8,581,892 | +0.02(+0.06%) |
Jul 08, 2016 | 41.28 | 41.55 | 41.20 | 41.51 | 8,982,183 | +0.31(+0.76%) |
Jul 07, 2016 | 41.55 | 41.58 | 41.17 | 41.20 | 8,967,629 | -0.25(-0.60%) |
Jul 06, 2016 | 41.36 | 41.61 | 41.14 | 41.45 | 11,212,787 | +0.07(+0.16%) |
Jul 05, 2016 | 41.09 | 41.70 | 41.02 | 41.38 | 13,298,365 | +0.35(+0.85%) |
Jul 01, 2016 | 41.18 | 41.03 | 41.03 | 41.03 | 11,922,423 | +0.04(+0.09%) |
Jun 30, 2016 | 40.36 | 41.17 | 40.19 | 40.99 | 16,580,081 | +0.67(+1.67%) |
Jun 29, 2016 | 40.57 | 40.67 | 40.14 | 40.32 | 12,095,913 | -0.05(-0.12%) |
Jun 28, 2016 | 40.24 | 40.38 | 39.81 | 40.37 | 14,519,985 | -0.01(-0.03%) |
Jun 27, 2016 | 39.87 | 40.41 | 39.80 | 40.38 | 18,838,186 | +0.54(+1.36%) |
Jun 24, 2016 | 38.72 | 40.42 | 38.68 | 39.84 | 28,469,350 | +0.42(+1.07%) |
Jun 23, 2016 | 39.53 | 39.57 | 39.21 | 39.42 | 8,481,399 | +0.10(+0.24%) |
Jun 22, 2016 | 39.45 | 39.59 | 39.29 | 39.32 | 8,275,494 | -0.02(-0.05%) |
Jun 21, 2016 | 39.41 | 39.68 | 39.33 | 39.34 | 7,923,835 | +0.18(+0.46%) |
Jun 20, 2016 | 39.10 | 39.34 | 38.98 | 39.16 | 9,735,311 | +0.29(+0.73%) |
Jun 17, 2016 | 39.15 | 39.19 | 38.60 | 38.88 | 12,299,818 | -0.33(-0.83%) |
Jun 16, 2016 | 38.84 | 39.23 | 38.68 | 39.20 | 9,718,403 | +0.37(+0.95%) |
Jun 15, 2016 | 38.90 | 39.06 | 38.54 | 38.84 | 9,019,128 | +0.02(+0.05%) |
Jun 14, 2016 | 38.62 | 38.87 | 38.35 | 38.82 | 13,239,562 | +0.27(+0.71%) |
Jun 13, 2016 | 38.94 | 39.16 | 38.53 | 38.54 | 13,055,719 | -0.43(-1.11%) |
Jun 10, 2016 | 38.64 | 39.01 | 38.62 | 38.98 | 8,836,783 | +0.16(+0.41%) |
Jun 09, 2016 | 38.60 | 38.90 | 38.46 | 38.82 | 7,869,378 | +0.14(+0.37%) |
Jun 08, 2016 | 38.32 | 38.71 | 38.23 | 38.68 | 9,226,060 | +0.31(+0.80%) |
Jun 07, 2016 | 38.44 | 38.57 | 38.29 | 38.37 | 7,087,507 | -0.06(-0.15%) |
Jun 06, 2016 | 38.58 | 38.69 | 38.24 | 38.43 | 8,166,880 | -0.06(-0.15%) |
Jun 03, 2016 | 38.02 | 38.60 | 37.95 | 38.49 | 11,587,579 | +0.58(+1.54%) |
Jun 02, 2016 | 37.87 | 37.93 | 37.67 | 37.90 | 6,231,875 | -0.02(-0.06%) |
Jun 01, 2016 | 37.53 | 38.02 | 37.52 | 37.93 | 10,169,068 | +0.42(+1.12%) |
May 31, 2016 | 37.79 | 37.89 | 37.27 | 37.51 | 11,744,636 | -0.19(-0.50%) |
May 27, 2016 | 37.76 | 37.70 | 37.70 | 37.70 | 5,523,933 | -0.02(-0.06%) |
May 26, 2016 | 37.63 | 37.77 | 37.52 | 37.72 | 6,333,178 | +0.05(+0.13%) |
May 25, 2016 | 37.60 | 37.81 | 37.51 | 37.67 | 7,237,958 | +0.08(+0.20%) |
May 24, 2016 | 37.48 | 37.79 | 37.43 | 37.60 | 8,839,130 | +0.32(+0.87%) |
May 23, 2016 | 37.13 | 37.34 | 37.02 | 37.27 | 6,294,383 | +0.16(+0.44%) |
May 20, 2016 | 37.48 | 37.54 | 36.99 | 37.11 | 8,170,346 | -0.23(-0.62%) |
May 19, 2016 | 37.06 | 37.35 | 36.88 | 37.34 | 7,430,976 | +0.21(+0.57%) |
May 18, 2016 | 37.55 | 37.57 | 36.92 | 37.13 | 10,650,321 | -0.52(-1.39%) |
May 17, 2016 | 37.99 | 38.01 | 37.43 | 37.65 | 11,790,433 | -0.52(-1.36%) |
May 16, 2016 | 37.90 | 38.27 | 37.52 | 38.17 | 8,162,852 | +0.11(+0.28%) |
May 13, 2016 | 38.13 | 38.62 | 37.94 | 38.06 | 9,575,267 | -0.26(-0.68%) |
May 12, 2016 | 38.11 | 38.45 | 37.93 | 38.32 | 9,591,153 | +0.24(+0.63%) |
May 11, 2016 | 38.03 | 38.23 | 37.91 | 38.08 | 8,104,077 | +0.01(+0.02%) |
May 10, 2016 | 37.71 | 38.10 | 37.55 | 38.07 | 11,009,690 | +0.55(+1.48%) |
May 09, 2016 | 37.23 | 37.59 | 37.08 | 37.52 | 11,468,424 | +0.43(+1.16%) |
May 06, 2016 | 36.97 | 37.25 | 36.93 | 37.09 | 12,259,790 | +0.05(+0.14%) |
May 05, 2016 | 36.94 | 37.47 | 36.89 | 37.04 | 14,990,357 | -0.23(-0.62%) |
May 04, 2016 | 37.10 | 37.48 | 36.95 | 37.27 | 9,278,886 | +0.02(+0.05%) |
May 03, 2016 | 37.16 | 37.40 | 37.00 | 37.25 | 8,819,335 | +0.05(+0.13%) |